Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:28:03 | 40508.145 | 12 | O | 40497.0 | 40510.0 | Buy | 29,342 | 651 | LSE | |
| 09:26:45 | 40500.0 | 3 | AT | 40500.0 | 40507.0 | Sell | 29,330 | 650 | LSE | |
| 09:26:27 | 40507.405 | 186 | O | 40495.0 | 40503.0 | Buy | 29,327 | 649 | LSE | |
| 09:26:21 | 40490.491 | 864 | O | 40495.0 | 40510.0 | Sell | 29,141 | 648 | LSE | |
| 09:25:28 | 40541.725 | 23 | O | 40540.0 | 40552.0 | Sell | 28,277 | 647 | LSE | |
| 09:24:25 | 40514.0 | 1 | AT | 40514.0 | 40529.0 | Sell | 28,254 | 646 | LSE | |
| 09:23:47 | 40511.768 | 40 | O | 40501.0 | 40515.0 | Buy | 28,253 | 645 | LSE | |
| 09:23:22 | 40513.85 | 6 | O | 40489.0 | 40507.0 | Buy | 28,213 | 644 | LSE | |
| 09:21:44 | 40536.9 | 1 | O | 40527.0 | 40541.0 | Buy | 28,207 | 643 | LSE | |
| 09:21:30 | 40540.0 | 1 | O | 40524.0 | 40540.0 | Buy | 28,206 | 642 | LSE | |
| 09:21:02 | 40526.85 | 1 | O | 40523.0 | 40529.0 | Buy | 28,205 | 641 | LSE | |
| 09:20:59 | 40522.0 | 101 | AT | 40522.0 | 40526.0 | Sell | 28,204 | 640 | LSE | |
| 09:18:04 | 40512.0 | 12 | O | 40511.0 | 40528.0 | Sell | 28,103 | 639 | LSE | |
| 09:17:28 | 40538.53 | 24 | O | 40522.0 | 40534.0 | Buy | 28,091 | 638 | LSE | |
| 09:16:19 | 40530.24 | 12 | O | 40522.0 | 40529.0 | Buy | 28,067 | 637 | LSE | |
| 09:15:19 | 40522.0 | 3 | O | 40507.0 | 40522.0 | Buy | 28,055 | 636 | LSE | |
| 09:14:40 | 40528.789 | 41 | O | 40515.0 | 40530.0 | Buy | 28,052 | 635 | LSE | |
| 09:14:37 | 40537.682 | 24 | O | 40519.0 | 40533.0 | Buy | 28,011 | 634 | LSE | |
| 09:14:03 | 40483.0 | 5 | O | 40484.0 | 40500.0 | Sell | 27,987 | 633 | LSE | |
| 09:13:36 | 40493.67 | 9 | O | 40477.0 | 40493.0 | Buy | 27,982 | 632 | LSE | |
| 09:13:17 | 40505.79 | 9 | O | 40482.0 | 40500.0 | Buy | 27,973 | 631 | LSE | |
| 09:13:01 | 40505.0 | 1 | O | 40491.0 | 40510.0 | Buy | 27,964 | 630 | LSE | |
| 09:12:38 | 40479.0 | 10 | AT | 40479.0 | 40488.0 | Sell | 27,963 | 629 | LSE | |
| 09:12:07 | 40500.48 | 12 | O | 40492.0 | 40509.0 | Sell | 27,953 | 628 | LSE | |
| 09:11:56 | 40498.0 | 17 | O | 40498.0 | 40513.0 | Sell | 27,941 | 627 | LSE | |
| 09:11:56 | 40498.0 | 24 | O | 40498.0 | 40512.0 | Sell | 27,924 | 626 | LSE | |
| 09:11:47 | 40507.0 | 1 | AT | 40507.0 | 40519.0 | Sell | 27,900 | 625 | LSE | |
| 09:11:45 | 40503.802 | 20 | O | 40507.0 | 40524.0 | Sell | 27,899 | 624 | LSE | |
| 09:11:45 | 40513.075 | 281 | O | 40507.0 | 40527.0 | Sell | 27,879 | 623 | LSE | |
| 09:11:45 | 40509.0 | 11 | O | 40507.0 | 40527.0 | Sell | 27,598 | 622 | LSE | |
| 09:10:37 | 40571.83 | 100 | O | 40516.0 | 40537.0 | Buy | 27,587 | 621 | LSE | |
| 09:10:27 | 40556.0 | 1 | AT | 40556.0 | 40566.0 | Sell | 27,487 | 620 | LSE | |
| 09:10:21 | 40578.0 | 2 | O | 40565.0 | 40577.0 | Buy | 27,486 | 619 | LSE | |
| 09:10:15 | 40563.207 | 306 | O | 40557.0 | 40570.0 | Sell | 27,484 | 618 | LSE | |
| 09:08:04 | 40616.145 | 114 | O | 40601.0 | 40615.0 | Buy | 27,178 | 617 | LSE | |
| 09:07:40 | 40631.9 | 9 | O | 40619.0 | 40629.0 | Buy | 27,064 | 616 | LSE | |
| 09:06:55 | 40612.87 | 6 | O | 40600.0 | 40611.0 | Buy | 27,055 | 615 | LSE | |
| 09:06:26 | 40619.88 | 4 | O | 40596.0 | 40613.0 | Buy | 27,049 | 614 | LSE | |
| 09:05:38 | 40587.0 | 1 | AT | 40587.0 | 40594.0 | Sell | 27,045 | 613 | LSE | |
| 09:04:45 | 40574.71 | 208 | O | 40567.0 | 40579.0 | Buy | 27,044 | 612 | LSE | |
| 09:04:19 | 40560.0 | 1 | O | 40544.0 | 40552.0 | Buy | 26,836 | 611 | LSE | |
| 09:01:28 | 40533.0 | 1 | O | 40502.0 | 40514.0 | Buy | 26,835 | 610 | LSE | |
| 09:00:31 | 40516.073 | 22 | O | 40513.0 | 40521.0 | Sell | 26,834 | 609 | LSE | |
| 09:00:22 | 40519.0 | 14 | O | 40504.0 | 40519.0 | Buy | 26,812 | 608 | LSE | |
| 08:59:39 | 40586.85 | 1 | O | 40571.0 | 40581.0 | Buy | 26,798 | 607 | LSE | |
| 08:59:34 | 40578.0 | 1 | O | 40565.0 | 40581.0 | Buy | 26,797 | 606 | LSE | |
| 08:59:25 | 40585.472 | 36 | O | 40572.0 | 40588.0 | Buy | 26,796 | 605 | LSE | |
| 08:58:39 | 40588.0 | 25 | AT | 40576.0 | 40588.0 | Buy | 26,760 | 604 | LSE | |
| 08:58:35 | 40583.0 | 1 | O | 40571.0 | 40583.0 | Buy | 26,735 | 603 | LSE | |
| 08:57:46 | 40568.437 | 29 | O | 40558.0 | 40569.0 | Buy | 26,734 | 602 | LSE | |
| 08:57:25 | 40544.87 | 12 | O | 40536.0 | 40559.0 | Sell | 26,705 | 601 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
